KissMeData/215790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203700	484641734	530	530	530	530	2330
3	20241112	203600	484641734	530	530	530	530	0
4	20241112	203500	484641734	530	530	530	530	0
5	20241112	203400	484641734	530	530	530	530	0
6	20241112	203300	484641734	530	530	530	530	0
7	20241112	203200	484641734	530	530	530	530	0
8	20241112	203100	484641734	530	530	530	530	0
9	20241112	203000	484641734	530	530	530	530	0
10	20241112	202900	484641734	530	530	530	530	0
11	20241112	202800	484641734	530	530	530	530	0
12	20241112	202700	484641734	530	530	530	530	0
13	20241112	202600	484641734	530	530	530	530	0
14	20241112	202500	484641734	530	530	530	530	0
15	20241112	202400	484641734	530	530	530	530	0
16	20241112	202300	484641734	530	530	530	530	0
17	20241112	202200	484641734	530	530	530	530	0
18	20241112	202100	484641734	530	530	530	530	0
19	20241112	202000	484641734	530	530	530	530	0
20	20241112	201900	484641734	530	530	530	530	0
21	20241112	201800	484641734	530	530	530	530	0
22	20241112	201700	484641734	530	530	530	530	0
23	20241112	201600	484641734	530	530	530	530	0
24	20241112	201500	484641734	530	530	530	530	0
25	20241112	201400	484641734	530	530	530	530	0
26	20241112	201300	484641734	530	530	530	530	0
27	20241112	201200	484641734	530	530	530	530	0
28	20241112	201100	484641734	530	530	530	530	0
29	20241112	201000	484641734	530	530	530	530	0
30	20241112	200900	484641734	530	530	530	530	0
31	20241112	200800	484641734	530	530	530	530	0
32	20241112	200700	484641734	530	530	530	530	2330
33	20241112	200600	484641734	530	530	530	530	0
34	20241112	200500	484641734	530	530	530	530	0
35	20241112	200400	484641734	530	530	530	530	0
36	20241112	200300	484641734	530	530	530	530	0
37	20241112	200200	484641734	530	530	530	530	0
38	20241112	200100	484641734	530	530	530	530	0
39	20241112	200000	484641734	530	530	530	530	0
40	20241112	195900	484641734	530	530	530	530	0
41	20241112	195800	484641734	530	530	530	530	0
42	20241112	195700	484641734	530	530	530	530	0
43	20241112	195600	484641734	530	530	530	530	0
44	20241112	195500	484641734	530	530	530	530	0
45	20241112	195400	484641734	530	530	530	530	0
46	20241112	195300	484641734	530	530	530	530	0
47	20241112	195200	484641734	530	530	530	530	0
48	20241112	195100	484641734	530	530	530	530	0
49	20241112	195000	484641734	530	530	530	530	0
50	20241112	194900	484641734	530	530	530	530	0
51	20241112	194800	484641734	530	530	530	530	0
52	20241112	194700	484641734	530	530	530	530	0
53	20241112	194600	484641734	530	530	530	530	0
54	20241112	194500	484641734	530	530	530	530	0
55	20241112	194400	484641734	530	530	530	530	0
56	20241112	194300	484641734	530	530	530	530	0
57	20241112	194200	484641734	530	530	530	530	0
58	20241112	194100	484641734	530	530	530	530	0
59	20241112	194000	484641734	530	530	530	530	0
60	20241112	193900	484641734	530	530	530	530	0
61	20241112	193800	484641734	530	530	530	530	0
62	20241112	193700	484641734	530	530	530	530	2330
63	20241112	193600	484641734	530	530	530	530	0
64	20241112	193500	484641734	530	530	530	530	0
65	20241112	193400	484641734	530	530	530	530	0
66	20241112	193300	484641734	530	530	530	530	0
67	20241112	193200	484641734	530	530	530	530	0
68	20241112	193100	484641734	530	530	530	530	0
69	20241112	193000	484641734	530	530	530	530	0
70	20241112	192900	484641734	530	530	530	530	0
71	20241112	192800	484641734	530	530	530	530	0
72	20241112	192700	484641734	530	530	530	530	0
73	20241112	192600	484641734	530	530	530	530	0
74	20241112	192500	484641734	530	530	530	530	0
75	20241112	192400	484641734	530	530	530	530	0
76	20241112	192300	484641734	530	530	530	530	0
77	20241112	192200	484641734	530	530	530	530	0
78	20241112	192100	484641734	530	530	530	530	0
79	20241112	192000	484641734	530	530	530	530	0
80	20241112	191900	484641734	530	530	530	530	0
81	20241112	191800	484641734	530	530	530	530	0
82	20241112	191700	484641734	530	530	530	530	0
83	20241112	191600	484641734	530	530	530	530	0
84	20241112	191500	484641734	530	530	530	530	0
85	20241112	191400	484641734	530	530	530	530	0
86	20241112	191300	484641734	530	530	530	530	0
87	20241112	191200	484641734	530	530	530	530	0
88	20241112	191100	484641734	530	530	530	530	0
89	20241112	191000	484641734	530	530	530	530	0
90	20241112	190900	484641734	530	530	530	530	0
91	20241112	190800	484641734	530	530	530	530	0
92	20241112	190700	484641734	530	530	530	530	2330
93	20241112	190600	484641734	530	530	530	530	0
94	20241112	190500	484641734	530	530	530	530	0
95	20241112	190400	484641734	530	530	530	530	0
96	20241112	190300	484641734	530	530	530	530	0
97	20241112	190200	484641734	530	530	530	530	0
98	20241112	190100	484641734	530	530	530	530	0
99	20241112	190000	484641734	530	530	530	530	0
100	20241112	185900	484641734	530	530	530	530	0
101	20241112	185800	484641734	530	530	530	530	0
102	20241112	185700	484641734	530	530	530	530	0
103	20241112	185600	484641734	530	530	530	530	0
104	20241112	185500	484641734	530	530	530	530	0
105	20241112	185400	484641734	530	530	530	530	0
106	20241112	185300	484641734	530	530	530	530	0
107	20241112	185200	484641734	530	530	530	530	0
108	20241112	185100	484641734	530	530	530	530	0
109	20241112	185000	484641734	530	530	530	530	0
110	20241112	184900	484641734	530	530	530	530	0
111	20241112	184800	484641734	530	530	530	530	0
112	20241112	184700	484641734	530	530	530	530	0
113	20241112	184600	484641734	530	530	530	530	0
114	20241112	184500	484641734	530	530	530	530	0
115	20241112	184400	484641734	530	530	530	530	0
116	20241112	184300	484641734	530	530	530	530	0
117	20241112	184200	484641734	530	530	530	530	0
118	20241112	184100	484641734	530	530	530	530	0
119	20241112	184000	484641734	530	530	530	530	0
120	20241112	183900	484641734	530	530	530	530	0
121	20241112	183800	484641734	530	530	530	530	0
122	20241112	183700	484641734	530	530	530	530	2330
123	20241112	183600	484641734	530	530	530	530	0
124	20241112	183500	484641734	530	530	530	530	0
125	20241112	183400	484641734	530	530	530	530	0
126	20241112	183300	484641734	530	530	530	530	0
127	20241112	183200	484641734	530	530	530	530	0
128	20241112	183100	484641734	530	530	530	530	0
129	20241112	183000	484641734	530	530	530	530	0
130	20241112	182900	484641734	530	530	530	530	0
131	20241112	182800	484641734	530	530	530	530	0
132	20241112	182700	484641734	530	530	530	530	0
133	20241112	182600	484641734	530	530	530	530	0
134	20241112	182500	484641734	530	530	530	530	0
135	20241112	182400	484641734	530	530	530	530	0
136	20241112	182300	484641734	530	530	530	530	0
137	20241112	182200	484641734	530	530	530	530	0
138	20241112	182100	484641734	530	530	530	530	0
139	20241112	182000	484641734	530	530	530	530	0
140	20241112	181900	484641734	530	530	530	530	0
141	20241112	181800	484641734	530	530	530	530	0
142	20241112	181700	484641734	530	530	530	530	0
143	20241112	181600	484641734	530	530	530	530	0
144	20241112	181500	484641734	530	530	530	530	0
145	20241112	181400	484641734	530	530	530	530	0
146	20241112	181300	484641734	530	530	530	530	0
147	20241112	181200	484641734	530	530	530	530	0
148	20241112	181100	484641734	530	530	530	530	0
149	20241112	181000	484641734	530	530	530	530	0
150	20241112	180900	484641734	530	530	530	530	0
151	20241112	180800	484641734	530	530	530	530	0
152	20241112	180700	484641734	530	530	530	530	2330
153	20241112	180600	484641734	530	530	530	530	0
154	20241112	180500	484641734	530	530	530	530	0
155	20241112	180400	484641734	530	530	530	530	0
156	20241112	180300	484641734	530	530	530	530	0
157	20241112	180200	484641734	530	530	530	530	0
158	20241112	180100	484641734	530	530	530	530	0
159	20241112	180000	484641734	530	530	530	530	0
160	20241112	175900	484641734	530	530	530	530	0
161	20241112	175800	484641734	530	530	530	530	0
162	20241112	175700	484641734	530	530	530	530	0
163	20241112	175600	484641734	530	530	530	530	0
164	20241112	175500	484641734	530	530	530	530	0
165	20241112	175400	484641734	530	530	530	530	0
166	20241112	175300	484641734	530	530	530	530	0
167	20241112	175200	484641734	530	530	530	530	0
168	20241112	175100	484641734	530	530	530	530	0
169	20241112	175000	484641734	530	530	530	530	0
170	20241112	174900	484641734	530	530	530	530	0
171	20241112	174800	484641734	530	530	530	530	0
172	20241112	174700	484641734	530	530	530	530	0
173	20241112	174600	484641734	530	530	530	530	0
174	20241112	174500	484641734	530	530	530	530	0
175	20241112	174400	484641734	530	530	530	530	0
176	20241112	174300	484641734	530	530	530	530	0
177	20241112	174200	484641734	530	530	530	530	0
178	20241112	174100	484641734	530	530	530	530	0
179	20241112	174000	484641734	530	530	530	530	0
180	20241112	173900	484641734	530	530	530	530	0
181	20241112	173800	484641734	530	530	530	530	0
182	20241112	173700	484641734	530	530	530	530	2330
183	20241112	173600	484641734	530	530	530	530	0
184	20241112	173500	484641734	530	530	530	530	0
185	20241112	173400	484641734	530	530	530	530	0
186	20241112	173300	484641734	530	530	530	530	0
187	20241112	173200	484641734	530	530	530	530	0
188	20241112	173100	484641734	530	530	530	530	0
189	20241112	173000	484641734	530	530	530	530	0
190	20241112	172900	484641734	530	530	530	530	0
191	20241112	172800	484641734	530	530	530	530	0
192	20241112	172700	484641734	530	530	530	530	0
193	20241112	172600	484641734	530	530	530	530	0
194	20241112	172500	484641734	530	530	530	530	0
195	20241112	172400	484641734	530	530	530	530	0
196	20241112	172300	484641734	530	530	530	530	0
197	20241112	172200	484641734	530	530	530	530	0
198	20241112	172100	484641734	530	530	530	530	0
199	20241112	172000	484641734	530	530	530	530	0
200	20241112	171900	484641734	530	530	530	530	0
201	20241112	171800	484641734	530	530	530	530	0
202	20241112	171700	484641734	530	530	530	530	0
203	20241112	171600	484641734	530	530	530	530	0
204	20241112	171500	484641734	530	530	530	530	0
205	20241112	171400	484641734	530	530	530	530	0
206	20241112	171300	484641734	530	530	530	530	0
207	20241112	171200	484641734	530	530	530	530	0
208	20241112	171100	484641734	530	530	530	530	0
209	20241112	171000	484641734	530	530	530	530	0
210	20241112	170900	484641734	530	530	530	530	0
211	20241112	170800	484641734	530	530	530	530	0
212	20241112	170700	484641734	530	530	530	530	2330
213	20241112	170600	484641734	530	530	530	530	0
214	20241112	170500	484641734	530	530	530	530	0
215	20241112	170400	484641734	530	530	530	530	0
216	20241112	170300	484641734	530	530	530	530	0
217	20241112	170200	484641734	530	530	530	530	0
218	20241112	170100	484641734	530	530	530	530	0
219	20241112	170000	484641734	530	530	530	530	0
220	20241112	165900	484641734	530	530	530	530	0
221	20241112	165800	484641734	530	530	530	530	0
222	20241112	165700	484641734	530	530	530	530	0
223	20241112	165600	484641734	530	530	530	530	0
224	20241112	165500	484641734	530	530	530	530	0
225	20241112	165400	484641734	530	530	530	530	0
226	20241112	165300	484641734	530	530	530	530	0
227	20241112	165200	484641734	530	530	530	530	0
228	20241112	165100	484641734	530	530	530	530	0
229	20241112	165000	484641734	530	530	530	530	0
230	20241112	164900	484641734	530	530	530	530	0
231	20241112	164800	484641734	530	530	530	530	0
232	20241112	164700	484641734	530	530	530	530	0
233	20241112	164600	484641734	530	530	530	530	0
234	20241112	164500	484641734	530	530	530	530	0
235	20241112	164400	484641734	530	530	530	530	0
236	20241112	164300	484641734	530	530	530	530	0
237	20241112	164200	484641734	530	530	530	530	0
238	20241112	164100	484641734	530	530	530	530	0
239	20241112	164000	484641734	530	530	530	530	0
240	20241112	163900	484641734	530	530	530	530	0
241	20241112	163800	484641734	530	530	530	530	0
242	20241112	163700	484641734	530	530	530	530	2330
243	20241112	163600	484641734	530	530	530	530	0
244	20241112	163500	484641734	530	530	530	530	0
245	20241112	163400	484641734	530	530	530	530	0
246	20241112	163300	484641734	530	530	530	530	0
247	20241112	163200	484641734	530	530	530	530	0
248	20241112	163100	484641734	530	530	530	530	0
249	20241112	163000	484641734	530	530	530	530	0
250	20241112	162900	484641734	530	530	530	530	0
251	20241112	162800	484641734	530	530	530	530	0
252	20241112	162700	484641734	530	530	530	530	0
253	20241112	162600	484641734	530	530	530	530	0
254	20241112	162500	484641734	530	530	530	530	0
255	20241112	162400	484641734	530	530	530	530	0
256	20241112	162300	484641734	530	530	530	530	0
257	20241112	162200	484641734	530	530	530	530	0
258	20241112	162100	484641734	530	530	530	530	0
259	20241112	162000	484641734	530	530	530	530	0
260	20241112	161900	484641734	530	530	530	530	0
261	20241112	161800	484641734	530	530	530	530	0
262	20241112	161700	484641734	530	530	530	530	0
263	20241112	161600	484641734	530	530	530	530	0
264	20241112	161500	484641734	530	530	530	530	0
265	20241112	161400	484641734	530	530	530	530	0
266	20241112	161300	484641734	530	530	530	530	0
267	20241112	161200	484641734	530	530	530	530	0
268	20241112	161100	484641734	530	530	530	530	0
269	20241112	161000	484641734	530	530	530	530	0
270	20241112	160900	484641734	530	530	530	530	0
271	20241112	160800	484641734	530	530	530	530	0
272	20241112	160700	484641734	530	530	530	530	2330
273	20241112	160600	484641734	530	530	530	530	0
274	20241112	160500	484641734	530	530	530	530	0
275	20241112	160400	484641734	530	530	530	530	0
276	20241112	160300	484641734	530	530	530	530	0
277	20241112	160200	484641734	530	530	530	530	0
278	20241112	160100	484641734	530	530	530	530	0
279	20241112	160000	484641734	530	530	530	530	0
280	20241112	155900	484641734	530	530	530	530	0
281	20241112	155800	484641734	530	530	530	530	0
282	20241112	155700	484641734	530	530	530	530	0
283	20241112	155600	484641734	530	530	530	530	0
284	20241112	155500	484641734	530	530	530	530	0
285	20241112	155400	484641734	530	530	530	530	0
286	20241112	155300	484641734	530	530	530	530	0
287	20241112	155200	484641734	530	530	530	530	0
288	20241112	155100	484641734	530	530	530	530	0
289	20241112	155000	484641734	530	530	530	530	0
290	20241112	154900	484641734	530	530	530	530	0
291	20241112	154800	484641734	530	530	530	530	0
292	20241112	154700	484641734	530	530	530	530	0
293	20241112	154600	484641734	530	530	530	530	0
294	20241112	154500	484641734	530	530	530	530	0
295	20241112	154400	484641734	530	530	530	530	0
296	20241112	154300	484641734	530	530	530	530	0
297	20241112	154200	484641734	530	530	530	530	0
298	20241112	154100	484641734	530	530	530	530	0
299	20241112	154000	484641734	530	530	530	530	0
300	20241112	153900	484641734	530	530	530	530	0
301	20241112	153800	484641734	530	530	530	530	0
302	20241112	153700	484641734	530	530	530	530	2330
303	20241112	153600	484641734	530	530	530	530	0
304	20241112	153500	484641734	530	530	530	530	0
305	20241112	153400	484641734	530	530	530	530	0
306	20241112	153300	484641734	530	530	530	530	0
307	20241112	153200	484641734	530	530	530	530	0
308	20241112	153100	484641734	530	530	530	530	0
309	20241112	153000	484641734	530	530	530	530	2330
310	20241112	152900	483406834	532	532	532	532	0
311	20241112	152800	483406834	532	532	532	532	0
312	20241112	152700	483406834	532	532	532	532	0
313	20241112	152600	483406834	532	532	532	532	0
314	20241112	152500	483406834	532	532	532	532	0
315	20241112	152400	483406834	532	532	532	532	0
316	20241112	152300	483406834	532	532	532	532	0
317	20241112	152200	483406834	532	532	532	532	0
318	20241112	152100	483406834	532	532	532	532	0
319	20241112	152000	483406834	532	532	532	532	0
320	20241112	151900	483406834	532	530	532	527	4809
321	20241112	151800	480872287	532	533	533	527	4288
322	20241112	151700	478606590	533	533	533	533	502
323	20241112	151600	478339024	533	533	533	533	300
324	20241112	151500	478179124	533	529	533	529	4064
325	20241112	151400	476015315	531	529	531	529	2435
326	20241112	151300	474726200	529	529	529	529	0
327	20241112	151200	474726200	529	529	529	529	0
328	20241112	151100	474726200	529	529	529	529	8
329	20241112	151000	474721968	528	528	528	528	259
330	20241112	150900	474585216	528	528	528	528	2940
331	20241112	150800	473032896	528	527	528	527	482
332	20241112	150700	472778880	527	527	527	527	120
333	20241112	150600	472715640	528	528	528	528	0
334	20241112	150500	472715640	528	528	528	528	0
335	20241112	150400	472715640	528	528	528	528	1
336	20241112	150300	472715112	525	525	525	525	0
337	20241112	150200	472715112	525	525	525	525	0
338	20241112	150100	472715112	525	526	526	525	11155
339	20241112	150000	466848737	526	528	528	526	90
340	20241112	145900	466801353	529	529	529	529	0
341	20241112	145800	466801353	529	529	529	529	3
342	20241112	145700	466799766	528	528	528	528	0
343	20241112	145600	466799766	528	528	528	528	218
344	20241112	145500	466684662	528	528	528	528	0
345	20241112	145400	466684662	528	528	528	528	300
346	20241112	145300	466526262	528	526	528	526	9310
347	20241112	145200	461613319	525	525	525	525	16375
348	20241112	145100	453016444	525	525	525	525	158
349	20241112	145000	452933494	525	525	525	525	300
350	20241112	144900	452775994	526	526	526	526	1
351	20241112	144800	452775468	526	526	526	526	100
352	20241112	144700	452722868	526	526	526	526	2
353	20241112	144600	452721816	526	526	526	526	3
354	20241112	144500	452720238	526	526	526	526	1
355	20241112	144400	452719712	526	526	526	526	3
356	20241112	144300	452718134	526	526	526	526	3
357	20241112	144200	452716556	526	526	526	526	0
358	20241112	144100	452716556	526	526	526	526	0
359	20241112	144000	452716556	526	526	526	526	0
360	20241112	143900	452716556	526	526	526	526	20
361	20241112	143800	452706036	525	525	525	525	13559
362	20241112	143700	445587561	528	528	528	528	0
363	20241112	143600	445587561	528	528	528	528	89
364	20241112	143500	445540569	525	526	526	525	10988
365	20241112	143400	439771580	528	528	528	528	89
366	20241112	143300	439724588	525	526	526	525	10000
367	20241112	143200	434474587	525	526	526	525	3398
368	20241112	143100	432688685	530	530	530	530	0
369	20241112	143000	432688685	530	530	530	530	0
370	20241112	142900	432688685	530	530	530	530	225
371	20241112	142800	432569435	529	528	529	525	6983
372	20241112	142700	428896975	530	530	530	530	0
373	20241112	142600	428896975	530	530	530	530	38
374	20241112	142500	428876835	525	528	528	525	15991
375	20241112	142400	420477239	532	532	532	532	0
376	20241112	142300	420477239	532	532	532	532	0
377	20241112	142200	420477239	532	532	532	532	9
378	20241112	142100	420472451	527	528	528	527	1000
379	20241112	142000	419944680	532	532	532	532	48
380	20241112	141900	419919144	528	532	533	528	1107
381	20241112	141800	419331363	532	532	532	532	1
382	20241112	141700	419330831	533	529	533	529	6824
383	20241112	141600	415703339	527	527	527	527	8
384	20241112	141500	415699123	528	528	528	528	0
385	20241112	141400	415699123	528	528	528	528	0
386	20241112	141300	415699123	528	528	528	528	1
387	20241112	141200	415698595	529	529	529	529	1
388	20241112	141100	415698066	529	529	529	529	38
389	20241112	141000	415677964	527	527	527	527	0
390	20241112	140900	415677964	527	527	527	527	0
391	20241112	140800	415677964	527	527	527	527	0
392	20241112	140700	415677964	527	527	527	527	66
393	20241112	140600	415643182	527	527	527	527	0
394	20241112	140500	415643182	527	527	527	527	0
395	20241112	140400	415643182	527	527	527	527	0
396	20241112	140300	415643182	527	527	527	527	0
397	20241112	140200	415643182	527	530	530	527	602
398	20241112	140100	415325919	531	531	531	531	0
399	20241112	140000	415325919	531	531	531	531	43
400	20241112	135900	415303086	531	531	531	531	0
401	20241112	135800	415303086	531	531	531	531	0
402	20241112	135700	415303086	531	531	531	531	0
403	20241112	135600	415303086	531	531	531	531	0
404	20241112	135500	415303086	531	531	531	531	7
405	20241112	135400	415299369	531	530	531	525	87393
406	20241112	135300	369417985	525	531	533	525	9458
407	20241112	135200	364443622	528	528	528	527	2704
408	20241112	135100	363016408	533	533	533	533	3000
409	20241112	135000	361417408	533	533	533	533	0
410	20241112	134900	361417408	533	533	533	533	600
411	20241112	134800	361097608	533	533	533	533	800
412	20241112	134700	360671208	533	532	533	529	147
413	20241112	134600	360592995	533	533	533	533	0
414	20241112	134500	360592995	533	530	533	530	245
415	20241112	134400	360463070	534	534	534	534	0
416	20241112	134300	360463070	534	534	534	534	0
417	20241112	134200	360463070	534	534	534	534	0
418	20241112	134100	360463070	534	534	534	534	0
419	20241112	134000	360463070	534	534	534	534	0
420	20241112	133900	360463070	534	534	534	534	0
421	20241112	133800	360463070	534	534	534	534	44
422	20241112	133700	360439574	530	530	530	530	0
423	20241112	133600	360439574	530	533	536	530	1095
424	20241112	133500	359859021	534	535	536	533	50
425	20241112	133400	359832291	536	531	536	531	25
426	20241112	133300	359818909	530	528	530	528	1637
427	20241112	133200	358953299	528	528	528	528	0
428	20241112	133100	358953299	528	528	528	528	1
429	20241112	133000	358952771	530	530	530	530	0
430	20241112	132900	358952771	530	530	530	530	1
431	20241112	132800	358952241	527	530	530	527	455
432	20241112	132700	358711094	530	530	530	530	1887
433	20241112	132600	357710984	527	527	527	527	22
434	20241112	132500	357699390	527	527	527	527	0
435	20241112	132400	357699390	527	527	527	527	0
436	20241112	132300	357699390	527	527	527	527	400
437	20241112	132200	357488590	527	527	527	527	932
438	20241112	132100	356997426	527	527	527	527	0
439	20241112	132000	356997426	527	527	527	527	131
440	20241112	131900	356928389	526	526	526	526	0
441	20241112	131800	356928389	526	526	526	526	0
442	20241112	131700	356928389	526	526	526	526	113
443	20241112	131600	356868951	526	526	526	526	2622
444	20241112	131500	355489779	526	526	526	526	0
445	20241112	131400	355489779	526	526	526	526	0
446	20241112	131300	355489779	526	526	526	526	0
447	20241112	131200	355489779	526	526	526	526	0
448	20241112	131100	355489779	526	526	526	526	1467
449	20241112	131000	354718137	526	526	526	526	1
450	20241112	130900	354717611	530	530	530	530	0
451	20241112	130800	354717611	530	530	530	530	0
452	20241112	130700	354717611	530	530	530	530	0
453	20241112	130600	354717611	530	530	530	530	2
454	20241112	130500	354716551	526	526	526	526	0
455	20241112	130400	354716551	526	526	526	526	0
456	20241112	130300	354716551	526	526	526	526	30
457	20241112	130200	354700771	526	526	526	526	1
458	20241112	130100	354700245	525	526	526	525	96676
459	20241112	130000	303945299	526	526	526	526	462
460	20241112	125900	303702287	526	526	526	526	3308
461	20241112	125800	301962279	526	526	526	526	2550
462	20241112	125700	300620979	526	526	526	526	0
463	20241112	125600	300620979	526	526	526	526	2607
464	20241112	125500	299249697	526	526	526	526	937
465	20241112	125400	298756835	526	526	526	526	2393
466	20241112	125300	297498117	526	526	526	526	21
467	20241112	125200	297487071	527	527	527	527	0
468	20241112	125100	297487071	527	527	527	527	0
469	20241112	125000	297487071	527	527	527	527	0
470	20241112	124900	297487071	527	527	527	527	36
471	20241112	124800	297468099	525	525	525	525	0
472	20241112	124700	297468099	525	525	525	525	0
473	20241112	124600	297468099	525	526	526	525	4588
474	20241112	124500	295057080	526	526	526	526	0
475	20241112	124400	295057080	526	526	526	526	1158
476	20241112	124300	294447972	527	527	527	527	0
477	20241112	124200	294447972	527	527	527	527	2234
478	20241112	124100	293270654	527	531	531	527	531
479	20241112	124000	292990436	529	529	529	529	0
480	20241112	123900	292990436	529	529	529	529	1
481	20241112	123800	292989907	530	530	531	530	181
482	20241112	123700	292893961	530	530	530	530	445
483	20241112	123600	292658111	530	530	530	530	510
484	20241112	123500	292387811	530	530	530	530	150
485	20241112	123400	292308311	530	530	530	530	0
486	20241112	123300	292308311	530	530	530	530	9
487	20241112	123200	292303541	525	525	525	525	0
488	20241112	123100	292303541	525	525	525	525	0
489	20241112	123000	292303541	525	527	527	525	2222
490	20241112	122900	291135078	526	533	533	526	8937
491	20241112	122800	286416333	534	534	534	534	33
492	20241112	122700	286398711	534	534	534	534	0
493	20241112	122600	286398711	534	534	534	534	9
494	20241112	122500	286393905	534	534	534	534	9
495	20241112	122400	286389099	530	530	530	530	252
496	20241112	122300	286255539	529	529	529	529	550
497	20241112	122200	285964589	530	530	530	530	0
498	20241112	122100	285964589	530	530	530	530	0
499	20241112	122000	285964589	530	530	530	530	1185
500	20241112	121900	285336539	529	530	530	529	1001
501	20241112	121800	284806025	530	530	530	530	141
502	20241112	121700	284731295	530	530	530	530	0
503	20241112	121600	284731295	530	530	530	530	0
504	20241112	121500	284731295	530	530	530	530	0
505	20241112	121400	284731295	530	530	530	530	0
506	20241112	121300	284731295	530	530	530	530	0
507	20241112	121200	284731295	530	532	532	530	199
508	20241112	121100	284625542	533	533	533	533	0
509	20241112	121000	284625542	533	533	533	533	196
510	20241112	120900	284521074	533	533	533	533	42
511	20241112	120800	284498688	537	537	537	537	3
512	20241112	120700	284497077	537	537	537	537	0
513	20241112	120600	284497077	537	537	537	537	0
514	20241112	120500	284497077	537	533	537	533	17
515	20241112	120400	284487994	530	530	530	530	0
516	20241112	120300	284487994	530	530	530	530	0
517	20241112	120200	284487994	530	530	530	530	0
518	20241112	120100	284487994	530	530	530	530	10
519	20241112	120000	284482694	530	530	530	530	0
520	20241112	115900	284482694	530	530	530	530	0
521	20241112	115800	284482694	530	531	531	529	7283
522	20241112	115700	280622659	530	530	530	530	0
523	20241112	115600	280622659	530	530	530	530	0
524	20241112	115500	280622659	530	530	530	530	0
525	20241112	115400	280622659	530	533	533	530	715
526	20241112	115300	280243405	534	534	534	534	0
527	20241112	115200	280243405	534	534	534	534	100
528	20241112	115100	280190005	536	536	536	536	0
529	20241112	115000	280190005	536	536	536	536	1500
530	20241112	114900	279386005	537	537	537	537	0
531	20241112	114800	279386005	537	537	537	537	3
532	20241112	114700	279384394	537	537	537	537	64
533	20241112	114600	279350026	537	537	537	537	64
534	20241112	114500	279315658	533	533	533	533	35
535	20241112	114400	279297003	538	538	538	538	0
536	20241112	114300	279297003	538	538	538	538	0
537	20241112	114200	279297003	538	536	538	536	4886
538	20241112	114100	276668378	535	534	535	534	115
539	20241112	114000	276606854	533	533	533	533	0
540	20241112	113900	276606854	533	531	533	530	910
541	20241112	113800	276123824	530	530	530	530	50
542	20241112	113700	276097324	530	530	530	530	0
543	20241112	113600	276097324	530	530	530	530	0
544	20241112	113500	276097324	530	530	530	530	6515
545	20241112	113400	272644374	531	531	531	530	2783
546	20241112	113300	271166770	532	532	533	532	780
547	20241112	113200	270751800	532	532	532	532	0
548	20241112	113100	270751800	532	532	532	532	0
549	20241112	113000	270751800	532	532	532	532	0
550	20241112	112900	270751800	532	532	532	532	0
551	20241112	112800	270751800	532	532	532	532	2206
552	20241112	112700	269578208	532	532	532	532	0
553	20241112	112600	269578208	532	532	532	532	100
554	20241112	112500	269525008	532	534	534	532	10
555	20241112	112400	269519686	535	535	535	535	0
556	20241112	112300	269519686	535	535	535	535	100
557	20241112	112200	269466186	532	535	535	532	2649
558	20241112	112100	268055511	533	530	533	530	60
559	20241112	112000	268023579	530	530	530	530	901
560	20241112	111900	267546049	530	537	537	530	7687
561	20241112	111800	263451795	542	541	542	541	31
562	20241112	111700	263435023	542	542	542	541	1862
563	20241112	111600	262425839	542	542	542	542	653
564	20241112	111500	262071913	543	539	543	539	500
565	20241112	111400	261801701	535	536	536	535	142
566	20241112	111300	261725705	536	539	539	534	1948
567	20241112	111200	260683846	541	541	541	541	19
568	20241112	111100	260673567	541	541	541	541	100
569	20241112	111000	260619467	541	541	541	541	0
570	20241112	110900	260619467	541	541	541	540	1576
571	20241112	110800	259767735	541	541	541	541	1
572	20241112	110700	259767194	541	541	541	541	50
573	20241112	110600	259740144	541	541	541	541	0
574	20241112	110500	259740144	541	541	541	541	800
575	20241112	110400	259307344	541	541	541	541	370
576	20241112	110300	259107174	541	541	541	541	100
577	20241112	110200	259053074	541	541	541	541	904
578	20241112	110100	258564010	540	540	540	540	0
579	20241112	110000	258564010	540	540	540	540	1000
580	20241112	105900	258024010	543	543	543	543	1770
581	20241112	105800	257062900	540	540	540	540	209
582	20241112	105700	256950040	540	540	540	540	150
583	20241112	105600	256869040	540	540	540	540	2161
584	20241112	105500	255702100	540	541	543	540	1107
585	20241112	105400	255103312	541	544	544	541	3687
586	20241112	105300	253100994	547	547	547	547	0
587	20241112	105200	253100994	547	547	547	547	0
588	20241112	105100	253100994	547	548	548	543	7102
589	20241112	105000	249234572	548	548	548	548	909
590	20241112	104900	248736440	548	547	548	544	1866
591	20241112	104800	247715744	541	546	548	541	2506
592	20241112	104700	246346924	547	542	547	542	390
593	20241112	104600	246134798	542	542	542	541	4421
594	20241112	104500	243742672	542	546	546	542	19417
595	20241112	104400	233161471	550	550	550	550	100
596	20241112	104300	233106471	549	550	554	546	52759
597	20241112	104200	204161652	550	544	550	544	4040
598	20241112	104100	201952450	543	545	546	539	5594
599	20241112	104000	198907667	548	548	550	546	2444
600	20241112	103900	197568764	550	538	550	538	27815
601	20241112	103800	182430629	537	536	537	536	1803
602	20241112	103700	181462458	535	534	535	534	8539
603	20241112	103600	176899093	534	532	534	532	2282
604	20241112	103500	175682429	531	531	531	531	0
605	20241112	103400	175682429	531	529	531	529	12917
606	20241112	103300	168833079	530	530	530	530	1
607	20241112	103200	168832549	527	526	527	526	703
608	20241112	103100	168462768	525	527	527	525	18100
609	20241112	103000	158956604	526	528	528	526	5000
610	20241112	102900	156321276	527	527	527	527	0
611	20241112	102800	156321276	527	530	530	527	5263
612	20241112	102700	153542205	528	534	534	528	6501
613	20241112	102600	150094016	535	535	535	535	0
614	20241112	102500	150094016	535	535	535	535	0
615	20241112	102400	150094016	535	535	535	535	0
616	20241112	102300	150094016	535	535	535	532	4883
617	20241112	102200	147490508	535	538	538	535	15
618	20241112	102100	147482459	535	537	537	535	1000
619	20241112	102000	146947446	538	537	543	536	21227
620	20241112	101900	135502596	538	538	538	538	0
621	20241112	101800	135502596	538	538	538	538	4590
622	20241112	101700	133033176	539	530	539	529	13636
623	20241112	101600	125711369	530	530	530	530	532
624	20241112	101500	125429409	530	530	530	530	4707
625	20241112	101400	122934699	530	531	531	530	344
626	20241112	101300	122752377	532	531	532	531	539
627	20241112	101200	122466088	531	531	531	531	1105
628	20241112	101100	121879333	531	531	531	531	100
629	20241112	101000	121826233	531	531	531	531	3
630	20241112	100900	121824640	531	531	531	531	3
631	20241112	100800	121823047	531	531	531	531	70
632	20241112	100700	121785877	531	531	531	531	304
633	20241112	100600	121624453	531	536	536	531	1634
634	20241112	100500	120756347	536	536	536	536	426
635	20241112	100400	120528011	536	532	536	531	1462
636	20241112	100300	119750933	532	536	536	532	240
637	20241112	100200	119623165	534	535	535	534	282
638	20241112	100100	119472554	534	534	534	534	200
639	20241112	100000	119365754	534	535	536	534	11
640	20241112	095900	119359874	537	537	537	532	2674
641	20241112	095800	117923989	536	536	536	536	300
642	20241112	095700	117763189	536	534	536	533	409
643	20241112	095600	117544195	535	537	538	535	3039
644	20241112	095500	115912954	535	535	537	535	7994
645	20241112	095400	111635968	535	531	535	531	8040
646	20241112	095300	107352209	530	530	530	530	1259
647	20241112	095200	106684939	529	529	529	529	114
648	20241112	095100	106624633	529	529	529	529	21
649	20241112	095000	106613524	529	530	533	529	1970
650	20241112	094900	105570624	530	532	534	529	4279
651	20241112	094800	103287991	532	528	532	528	4201
652	20241112	094700	101056235	529	529	529	529	100
653	20241112	094600	101003335	529	528	529	528	1945
654	20241112	094500	99976372	528	525	528	525	13
655	20241112	094400	99969530	528	525	528	525	28
656	20241112	094300	99954808	525	525	525	525	20365
657	20241112	094200	89263183	525	526	527	525	3354
658	20241112	094100	87502031	526	527	527	526	46
659	20241112	094000	87477830	530	530	530	530	5
660	20241112	093900	87475180	530	528	531	528	2896
661	20241112	093800	85940722	527	527	528	526	1036
662	20241112	093700	85393754	526	525	526	524	9526
663	20241112	093600	80393097	525	527	527	525	77
664	20241112	093500	80352592	527	525	527	525	347
665	20241112	093400	80169727	525	525	525	525	2
666	20241112	093300	80168677	524	524	524	524	0
667	20241112	093200	80168677	524	524	524	524	192
668	20241112	093100	80068069	523	524	524	523	8892
669	20241112	093000	75417523	523	523	523	523	0
670	20241112	092900	75417523	523	523	523	523	8
671	20241112	092800	75413339	526	526	526	526	8
672	20241112	092700	75409131	526	528	528	526	324
673	20241112	092600	75238503	528	530	530	528	697
674	20241112	092500	74869397	535	537	539	535	1437
675	20241112	092400	74097713	535	529	535	529	1993
676	20241112	092300	73035039	529	521	529	521	758
677	20241112	092200	72637088	521	521	521	521	7
678	20241112	092100	72633441	521	519	521	519	506
679	20241112	092000	72369901	519	519	519	519	3095
680	20241112	091900	70763596	519	519	519	519	590
681	20241112	091800	70457386	519	519	519	519	0
682	20241112	091700	70457386	519	519	519	519	0
683	20241112	091600	70457386	519	524	525	519	9
684	20241112	091500	70452691	525	525	528	522	7303
685	20241112	091400	66620102	522	516	522	516	4218
686	20241112	091300	64430234	509	508	509	508	954
687	20241112	091200	63944983	508	508	508	508	547
688	20241112	091100	63667107	508	509	509	508	1000
689	20241112	091000	63158807	508	508	508	508	1001
690	20241112	090900	62650299	508	508	510	508	343
691	20241112	090800	62475811	509	509	509	509	451
692	20241112	090700	62246252	509	511	511	509	1947
693	20241112	090600	61254223	510	519	519	509	11430
694	20241112	090500	55381857	519	520	520	519	1607
695	20241112	090400	54546248	521	522	522	521	11259
696	20241112	090300	48678952	522	522	522	522	951
697	20241112	090200	48182530	522	523	523	522	7595
698	20241112	090100	44217200	520	520	520	520	710
699	20241112	090000	43848000	520	525	526	520	83536